UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.61 -4.91%

(9/17 10:00) ◀

Thursday, September 17, 2026 (11:00am)

▶ (9/17 12:00)

◀ 9/17 11:00 ▶

Option Volume

Detail

ℹ

Current (09/17 11:00am) 21,430

Calls: 14,725 (69%)

Puts: 6,705 (31%)

Prior (09/16) 9,343

Calls: 5,965 (64%)

Puts: 3,378 (36%)

Current vs Prior +129.37%

Calls: +146.86% (Calls)

Puts: +98.49% (Puts)

Prior 7-Day Total 286,182

Calls: 218,663 (76%)

Puts: 67,519 (24%)

Prior 7-Day Average 40,883

Calls: 31,237 (76%)

Puts: 9,645 (24%)

Current vs Prior 7-Day Avg -47.58%

Calls: -52.86%

Puts: -30.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 11:00am) $1.72M

Calls: $1.00M (58%)

Puts: $722.8K (42%)

Prior (09/16) $1.45M

Calls: $366.0K (25%)

Puts: $1.09M (75%)

Current vs Prior +18.46%

Calls: +173.38%

Puts: -33.62%

Prior 7-Day Total $27.07M

Calls: $16.52M (61%)

Puts: $10.56M (39%)

Prior 7-Day Average $3.87M

Calls: $2.36M (61%)

Puts: $1.51M (39%)

Current vs Prior 7-Day Avg -55.44%

Calls: -57.60%

Puts: -52.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 11:00am) 0.46

Prior (09/16) 0.57

Current vs Prior -19.59%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +52.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 11:00am) 305,609

Calls: 215,931 (71%)

Puts: 89,678 (29%)

Prior (09/16) 300,574

Calls: 213,249 (71%)

Puts: 87,325 (29%)

Current vs Prior +1.68%

Prior 7-Day Total 2,033,325

Calls: 1,431,740 (70%)

Puts: 601,585 (30%)

Prior 7-Day Average 290,475

Calls: 204,534 (70%)

Puts: 85,940 (30%)

Current vs Prior 7-Day Avg +5.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 5.00% | 9.31%5.00% | 19.42%

Prior 7.34% | 12.04%7.34% | 22.08%

Current vs Prior -31.95% | -22.66%-31.95% | -12.06%

Prior 7-Day Avg 7.10% | 11.78%9.23% | 21.65%

Current vs 7-Day Avg -29.60% | -20.93%-45.85% | -10.31%

Prior 7-Day Eod 7.34% | 12.04%7.56% | 21.49%

Current vs 7-Day Eod -31.95% | -22.66%-33.89% | -9.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.63% | 18.27%

Calls: 30.30% | 18.06%

Puts: 28.97% | 18.48%

Prior 22.71% | 29.23%

Calls: 19.23% | 22.11%

Puts: 26.19% | 36.36%

Current vs Prior +30.47% | -37.50%

Prior 7-Day Avg 20.52% | 21.76%

Calls: 21.49% | 14.17%

Puts: 19.54% | 29.34%

Current vs 7-Day Avg +44.43% | -16.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 129% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (14,725 calls vs 6,705 puts). Call-heavy open interest (215,931 calls vs 89,678 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	BEARISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 8.3%, best 5.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	1.80	1.96	$1.88	8.5%	12	0.59	693
$15.50	Oct 2	2.18	2.39	$2.29	9.2%	20	0.86	1

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.34	2.48	$2.41	5.8%	18	0.94	1.9K
$20.50	Sep 25	2.96	3.20	$3.08	7.8%	--	0.85	116
$20.00	Oct 16	3.30	3.60	$3.45	8.7%	1	0.64	1.7K
$19.00	Sep 25	1.63	1.80	$1.72	9.9%	123	0.73	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.65, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	0.05	0.06	$0.06	16.7%	1.0K	0.11	4.4K
$17.00	Sep 18	0.58	0.70	$0.64	18.8%	273	0.84	1.1K
$20.00	Sep 25	0.19	0.22	$0.21	14.3%	209	0.18	1.2K
$18.50	Sep 25	0.37	0.44	$0.41	17.1%	241	0.34	684
$18.00	Sep 25	0.51	0.60	$0.55	16.4%	832	0.43	1.2K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.57	0.69	$0.63	19.0%	76	0.46	317
$18.00	Sep 25	0.83	1.00	$0.92	18.5%	443	0.57	572
$17.50	Oct 2	0.86	1.03	$0.95	17.9%	20	0.46	142

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 45.41, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.00	2.13	$1.07	199.1%	--	999.00	1.6K
$19.00	Sep 18	0.00	2.13	$1.07	199.1%	--	999.00	266
$20.00	Sep 18	0.00	0.01	$0.01	100.0%	--	999.00	31
$15.00	Sep 18	2.35	2.71	$2.53	14.2%	225	0.99	525
$16.00	Sep 18	1.29	1.71	$1.50	28.0%	31	0.98	774

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Sep 18	2.78	3.20	$2.99	14.0%	12	1.00	124
$21.00	Sep 18	3.30	4.05	$3.68	20.4%	1	1.00	380
$20.00	Sep 18	2.34	2.48	$2.41	5.8%	18	0.94	1.9K
$19.50	Sep 18	1.75	2.16	$1.96	20.9%	--	0.91	147
$19.00	Sep 18	1.23	1.59	$1.41	25.5%	996	0.89	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 17.4K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 2	0.57	0.70	$0.64	20.3%	1.8K	0.35	394
$18.00	Sep 18	0.14	0.18	$0.16	25.0%	1.4K	0.32	3.2K
$18.50	Sep 18	0.08	0.10	$0.09	22.2%	1.3K	0.18	2.5K
$19.00	Sep 18	0.05	0.06	$0.06	16.7%	1.0K	0.11	4.4K
$18.00	Sep 25	0.51	0.60	$0.55	16.4%	832	0.43	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.32	0.44	$0.38	31.6%	1.5K	0.34	486
$19.00	Sep 18	1.23	1.59	$1.41	25.5%	996	0.89	1.4K
$18.50	Sep 18	0.84	1.11	$0.98	27.6%	834	0.82	1.3K
$18.00	Sep 18	0.45	0.65	$0.55	36.4%	636	0.68	1.6K
$17.50	Sep 18	0.14	0.27	$0.21	61.9%	493	0.42	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 15.6%, max 36.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 23	95.8%	70.1%	36.7%	19	155
$18.50	Sep 18	Oct 30	90.6%	82.5%	9.8%	1.3K	2.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Sep 18	Oct 30	90.6%	82.5%	9.8%	836	1.3K
$15.50	Sep 25	Oct 30	95.8%	90.3%	6.1%	1	49

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 9.00, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$21.00	Oct 30	$0.10	$0.90	$0.10	45%	9.00	$20.10
$17.00	$18.00	Oct 30	$0.31	$0.69	$0.31	66%	2.23	$17.31
$19.00	$20.00	Oct 30	$0.19	$0.81	$0.19	51%	4.26	$19.19
$20.00	$21.00	Oct 23	$0.15	$0.85	$0.15	40%	5.67	$20.15
$18.00	$19.00	Oct 16	$0.24	$0.76	$0.24	50%	3.17	$18.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 2	$0.17	$0.33	$0.17	71%	1.94	$19.83
$18.50	$18.00	Oct 30	$0.16	$0.34	$0.16	49%	2.12	$18.34
$20.00	$19.50	Oct 9	$0.28	$0.22	$0.28	68%	0.79	$19.72
$18.50	$18.00	Oct 9	$0.23	$0.27	$0.23	56%	1.17	$18.27
$20.00	$19.00	Oct 23	$0.54	$0.46	$0.54	60%	0.85	$19.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 3.55, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 9	$0.22	$0.22	$0.28	64%	0.79	$19.72
$20.50	$21.00	Oct 2	$0.12	$0.12	$0.38	74%	0.32	$20.62
$18.00	$18.50	Oct 30	$0.28	$0.28	$0.22	40%	1.27	$18.28
$18.50	$19.00	Oct 9	$0.18	$0.18	$0.32	58%	0.56	$18.68
$20.50	$21.00	Oct 9	$0.11	$0.11	$0.39	69%	0.28	$20.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 30	$0.39	$0.39	$0.11	69%	3.55	$15.61
$17.00	$16.00	Oct 9	$0.55	$0.55	$0.45	58%	1.22	$16.45
$15.50	$15.00	Oct 9	$0.25	$0.25	$0.25	75%	1.00	$15.25
$16.00	$15.00	Oct 16	$0.38	$0.38	$0.62	70%	0.61	$15.62
$15.50	$15.00	Oct 30	$0.25	$0.25	$0.25	74%	1.00	$15.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.39, cheapest $0.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Sep 18	Sep 25	$0.39	76.3%	70.5%
$17.50	Sep 18	Sep 25	$0.39	64.7%	63.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Sep 18	Sep 25	$0.37	76.3%	70.5%
$17.50	Sep 18	Sep 25	$0.42	64.7%	63.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 3.07% of stock, avg 14.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Sep 18	$0.33	$0.21	$0.54	$16.96	$18.04	3.07%
$17.00	Sep 18	$0.64	$0.06	$0.70	$16.30	$17.70	3.98%
$18.00	Sep 18	$0.16	$0.55	$0.71	$17.29	$18.71	4.03%
$18.50	Sep 18	$0.09	$0.98	$1.07	$17.43	$19.57	6.08%
$16.50	Sep 18	$1.11	$0.01	$1.12	$15.38	$17.62	6.36%
$17.00	Sep 25	$0.97	$0.38	$1.35	$15.65	$18.35	7.67%
$17.50	Sep 25	$0.72	$0.63	$1.35	$16.15	$18.85	7.67%
$18.00	Sep 25	$0.55	$0.92	$1.47	$16.53	$19.47	8.35%
$16.00	Sep 18	$1.50	$0.01	$1.51	$14.49	$17.51	8.57%
$16.50	Sep 25	$1.34	$0.19	$1.53	$14.97	$18.03	8.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.57% of stock, avg 9.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$17.00	Sep 18	$0.04	$0.06	$0.10	$16.90	$19.60
$19.00	$17.00	Sep 18	$0.06	$0.06	$0.12	$16.88	$19.12
$18.50	$17.00	Sep 18	$0.09	$0.06	$0.15	$16.85	$18.65
$18.00	$17.00	Sep 18	$0.16	$0.06	$0.22	$16.78	$18.22
$19.50	$17.50	Sep 18	$0.04	$0.21	$0.25	$17.25	$19.75
$19.00	$17.50	Sep 18	$0.06	$0.21	$0.27	$17.23	$19.27
$18.50	$17.50	Sep 18	$0.09	$0.21	$0.30	$17.20	$18.80
$18.00	$17.50	Sep 18	$0.16	$0.21	$0.37	$17.13	$18.37
$20.00	$16.50	Sep 25	$0.21	$0.19	$0.40	$16.10	$20.40
$20.00	$15.50	Sep 25	$0.21	$0.25	$0.46	$15.04	$20.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.57, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/21	Oct 9	$0.36	$0.14	44%	2.57	$15.14	$20.86
16/16	20/21	Oct 2	$0.30	$0.20	45%	1.50	$16.20	$20.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 18	$0.14	$0.36	52%	2.57
$17.50	$18.00	$18.50	Sep 18	$0.10	$0.40	40%	4.00
$17.00	$17.50	$18.00	Sep 25	$0.08	$0.42	23%	5.25
$18.00	$18.50	$19.00	Sep 25	$0.06	$0.44	16%	7.33
$16.50	$17.00	$17.50	Sep 18	$0.16	$0.34	38%	2.12

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 18	$0.09	$0.41	40%	4.56
$18.00	$19.00	$20.00	Oct 16	$0.05	$0.95	15%	19.00
$16.50	$17.00	$17.50	Sep 18	$0.10	$0.40	38%	4.00
$16.50	$17.00	$17.50	Sep 25	$0.06	$0.44	25%	7.33
$16.00	$16.50	$17.00	Oct 2	$0.05	$0.45	16%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.19, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Sep 18	-$0.17	$0.33
$20.00	$20.50	1:2	Sep 25	-$0.13	$0.37
$19.50	$20.00	1:2	Sep 25	-$0.15	$0.35
$18.00	$18.50	1:2	Sep 25	-$0.27	$0.23
$20.50	$21.00	1:2	Sep 25	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.00	1:2	Oct 30	-$0.19	$1.81
$18.00	$16.50	1:2	Oct 23	-$0.32	$1.18
$18.50	$18.00	1:2	Sep 18	-$0.12	$0.38
$16.00	$15.00	1:2	Oct 16	-$0.08	$0.92
$17.50	$17.00	1:2	Sep 25	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 6.36%, avg 4.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 30	$1.12	0.41	19.2%	6.36%	25.61%	--	12
$20.00	Oct 30	$1.33	0.45	13.6%	7.55%	21.12%	10	143
$19.00	Oct 30	$1.52	0.51	7.9%	8.63%	16.52%	--	48
$21.00	Oct 23	$1.00	0.36	19.2%	5.68%	24.93%	1	407
$20.00	Oct 23	$1.15	0.40	13.6%	6.53%	20.10%	2	39
$18.50	Oct 30	$1.56	0.55	5.0%	8.86%	13.91%	--	31
$19.00	Oct 23	$1.35	0.46	7.9%	7.67%	15.56%	5	113
$19.50	Oct 23	$1.09	0.42	10.7%	6.19%	16.92%	2	25
$18.50	Oct 23	$1.39	0.48	5.0%	7.89%	12.95%	20	32
$21.00	Oct 16	$0.76	0.30	19.2%	4.32%	23.57%	7	1.4K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 14,725

Total Puts 6,705

Put/Call Ratio 0.46

Net Difference 8,020

Prior's Put/Call Breakdown

Total Calls 5,965

Total Puts 3,378

Put/Call Ratio 0.57

Net Difference 2,587

Prior 7-Day Put/Call Summary

Total Calls 218,663

Total Puts 67,519

Average Put/Call Ratio 0.30

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card